54,400€
-3,63%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,90 | 56,05 | 53,90 | 54,40 | -3,67% | 5.040,00 |
| 13.10.2025 | 54,78 | 56,83 | 54,60 | 56,48 | 3,81% | 4.962,00 |
| 10.10.2025 | 57,55 | 57,68 | 54,40 | 54,40 | -5,39% | 8.497,00 |
| 09.10.2025 | 56,78 | 58,50 | 56,58 | 57,50 | 1,14% | 9.269,00 |
| 08.10.2025 | 56,35 | 57,18 | 55,85 | 56,85 | 0,98% | 1.055,00 |
| 07.10.2025 | 57,45 | 57,58 | 56,15 | 56,30 | -2,17% | 3.548,00 |
| 06.10.2025 | 58,20 | 58,55 | 57,33 | 57,55 | -0,99% | 10.630,00 |
| 03.10.2025 | 59,25 | 60,15 | 58,03 | 58,13 | -1,57% | 4.270,00 |
| 02.10.2025 | 59,08 | 60,40 | 56,90 | 59,05 | 0,17% | 4.160,00 |
| 01.10.2025 | 57,50 | 59,13 | 56,75 | 58,95 | 2,17% | 7.850,00 |
| 30.09.2025 | 56,88 | 57,78 | 56,40 | 57,70 | 1,50% | 3.290,00 |
| 29.09.2025 | 56,80 | 56,93 | 55,60 | 56,85 | 0,53% | 6.192,00 |
| 26.09.2025 | 55,00 | 56,65 | 55,00 | 56,55 | 2,72% | 6.680,00 |
| 25.09.2025 | 58,08 | 58,13 | 54,73 | 55,05 | -5,09% | 1.975,00 |
| 24.09.2025 | 59,38 | 59,60 | 57,75 | 58,00 | -2,11% | 6.560,00 |
| 23.09.2025 | 58,55 | 60,05 | 58,55 | 59,25 | 1,20% | 4.050,00 |
| 22.09.2025 | 57,95 | 58,60 | 57,83 | 58,55 | 0,86% | 12.545,00 |
| 19.09.2025 | 57,50 | 58,33 | 57,25 | 58,05 | 1,04% | - |
| 18.09.2025 | 56,40 | 57,58 | 56,25 | 57,45 | 2,04% | 16.700,00 |
| 17.09.2025 | 56,50 | 57,05 | 56,13 | 56,30 | -0,27% | 3.400,00 |
| 16.09.2025 | 57,30 | 57,75 | 56,08 | 56,45 | -1,31% | 13.230,00 |
| 15.09.2025 | 57,38 | 58,25 | 57,20 | 57,20 | 0,09% | 7.914,00 |
| 12.09.2025 | 57,40 | 57,60 | 56,35 | 57,15 | -0,35% | 5.750,00 |
| 11.09.2025 | 56,85 | 57,65 | 56,40 | 57,35 | 0,88% | 11.750,00 |
| 10.09.2025 | 57,95 | 58,13 | 56,75 | 56,85 | -1,73% | 4.270,00 |
| 09.09.2025 | 58,53 | 59,15 | 57,25 | 57,85 | -1,20% | 6.154,00 |
| 08.09.2025 | 57,55 | 58,93 | 57,50 | 58,55 | 1,39% | 12.264,00 |
| 05.09.2025 | 55,83 | 58,15 | 54,93 | 57,75 | 3,87% | 3.430,00 |
| 04.09.2025 | 55,40 | 56,55 | 55,35 | 55,60 | 0,32% | 230,00 |
| 03.09.2025 | 54,18 | 55,90 | 54,08 | 55,43 | 2,35% | 18.831,00 |
| 02.09.2025 | 56,58 | 56,85 | 53,53 | 54,15 | -4,50% | 2.560,00 |
| 01.09.2025 | 55,83 | 57,13 | 55,70 | 56,70 | 1,80% | 8.489,00 |
| 29.08.2025 | 56,30 | 56,65 | 55,50 | 55,70 | -1,15% | 4.616,00 |
| 28.08.2025 | 55,98 | 57,60 | 55,98 | 56,35 | 0,36% | 2.727,00 |
| 27.08.2025 | 57,35 | 57,40 | 55,80 | 56,15 | -1,75% | 6.440,00 |
| 26.08.2025 | 57,85 | 57,85 | 56,35 | 57,15 | -1,51% | 12.867,00 |
| 25.08.2025 | 59,28 | 59,28 | 57,85 | 58,03 | -2,31% | 1.800,00 |
| 22.08.2025 | 57,85 | 59,50 | 57,28 | 59,40 | 2,77% | 5.865,00 |
| 21.08.2025 | 59,08 | 59,60 | 57,75 | 57,80 | -2,20% | 7.610,00 |
| 20.08.2025 | 59,28 | 59,95 | 58,98 | 59,10 | -0,38% | 26.273,00 |
| 19.08.2025 | 58,50 | 59,68 | 58,45 | 59,33 | 1,19% | 13.100,00 |
| 18.08.2025 | 59,45 | 59,55 | 58,25 | 58,63 | -1,10% | 3.670,00 |
| 15.08.2025 | 59,18 | 59,65 | 59,00 | 59,28 | 0,42% | 5.848,00 |
| 14.08.2025 | 57,60 | 59,20 | 57,50 | 59,03 | 2,16% | 16.582,00 |
| 13.08.2025 | 58,40 | 58,50 | 57,15 | 57,78 | -0,77% | 6.318,00 |
| 12.08.2025 | 57,53 | 58,33 | 56,90 | 58,23 | 1,39% | 8.661,00 |
| 11.08.2025 | 58,58 | 58,75 | 57,28 | 57,43 | -1,84% | 7.484,00 |
| 08.08.2025 | 57,20 | 58,53 | 56,85 | 58,50 | 2,09% | 9.106,00 |
| 07.08.2025 | 55,30 | 57,80 | 54,98 | 57,30 | 3,85% | 4.759,00 |
| 06.08.2025 | 53,78 | 55,33 | 53,73 | 55,18 | 3,32% | 14.612,00 |
| 05.08.2025 | 52,58 | 53,53 | 52,53 | 53,40 | 1,86% | 2.690,00 |
| 04.08.2025 | 52,28 | 53,15 | 52,15 | 52,43 | 0,82% | 2.095,00 |
| 01.08.2025 | 53,60 | 53,63 | 51,85 | 52,00 | -3,66% | 21.000,00 |
| 31.07.2025 | 53,00 | 55,13 | 52,80 | 53,98 | 2,66% | 7.936,00 |
| 30.07.2025 | 51,60 | 53,65 | 50,68 | 52,58 | 1,99% | 10.085,00 |
| 29.07.2025 | 51,95 | 52,75 | 50,23 | 51,55 | -0,24% | 9.270,00 |
| 28.07.2025 | 53,40 | 53,90 | 51,58 | 51,68 | -2,41% | 8.660,00 |
| 25.07.2025 | 52,18 | 53,05 | 51,75 | 52,95 | 1,39% | 4.417,00 |
| 24.07.2025 | 53,50 | 53,80 | 52,00 | 52,23 | -2,38% | 13.500,00 |
| 23.07.2025 | 51,00 | 53,73 | 50,98 | 53,50 | 5,99% | 12.480,00 |
| 22.07.2025 | 50,93 | 51,10 | 50,15 | 50,48 | -1,22% | 12.526,00 |
| 21.07.2025 | 50,55 | 52,05 | 50,48 | 51,10 | 1,14% | 29.822,00 |
| 18.07.2025 | 51,18 | 51,60 | 50,43 | 50,53 | -0,69% | 3.418,00 |
| 17.07.2025 | 52,68 | 53,85 | 50,40 | 50,88 | -3,19% | 14.404,00 |
| 16.07.2025 | 52,50 | 52,90 | 52,00 | 52,55 | -0,33% | 8.395,00 |
| 15.07.2025 | 52,50 | 53,60 | 52,43 | 52,73 | 0,43% | 3.886,00 |
| 14.07.2025 | 52,90 | 53,50 | 51,70 | 52,50 | -2,42% | 10.039,00 |
| 11.07.2025 | 54,30 | 54,35 | 53,45 | 53,80 | -1,42% | 4.971,00 |
| 10.07.2025 | 52,85 | 55,40 | 52,70 | 54,58 | 2,78% | 20.694,00 |
| 09.07.2025 | 51,98 | 54,13 | 51,25 | 53,10 | -0,79% | 11.996,00 |
| 08.07.2025 | 52,78 | 53,83 | 52,40 | 53,53 | 1,90% | 14.748,00 |
| 07.07.2025 | 50,98 | 52,68 | 50,45 | 52,53 | 2,54% | 12.346,00 |
| 04.07.2025 | 50,73 | 51,35 | 50,25 | 51,23 | 1,39% | 11.085,00 |
| 03.07.2025 | 48,33 | 50,55 | 48,33 | 50,53 | 4,69% | 16.020,00 |
| 02.07.2025 | 46,97 | 48,50 | 46,76 | 48,26 | 3,19% | 15.328,00 |
| 01.07.2025 | 47,15 | 47,34 | 46,02 | 46,77 | -0,53% | 13.378,00 |
| 30.06.2025 | 46,54 | 47,52 | 46,36 | 47,02 | 0,99% | 7.442,00 |
| 27.06.2025 | 45,91 | 46,82 | 45,84 | 46,56 | 1,55% | 15.637,00 |
| 26.06.2025 | 45,17 | 45,90 | 44,74 | 45,85 | 1,75% | 4.480,00 |
| 25.06.2025 | 44,27 | 45,62 | 44,26 | 45,06 | 1,99% | 9.802,00 |
| 24.06.2025 | 43,05 | 44,27 | 43,04 | 44,18 | 4,40% | 4.162,00 |
| 23.06.2025 | 41,67 | 42,32 | 41,28 | 42,32 | 1,07% | - |
| 20.06.2025 | 41,20 | 42,78 | 41,05 | 41,87 | 3,48% | 1.978,00 |
| 19.06.2025 | 40,98 | 41,60 | 40,30 | 40,46 | -1,94% | 9.829,00 |
| 18.06.2025 | 41,51 | 41,77 | 40,72 | 41,26 | -0,51% | 6.463,00 |
| 17.06.2025 | 41,62 | 41,90 | 41,06 | 41,47 | -0,65% | 28.700,00 |
| 16.06.2025 | 41,26 | 42,82 | 41,02 | 41,74 | 0,55% | 11.664,00 |
| 13.06.2025 | 41,41 | 42,48 | 41,22 | 41,51 | -3,73% | 9.322,00 |
| 12.06.2025 | 43,41 | 43,80 | 42,82 | 43,12 | -1,33% | 7.000,00 |
| 11.06.2025 | 43,16 | 43,82 | 43,07 | 43,70 | 1,25% | 7.454,00 |
| 10.06.2025 | 43,87 | 44,08 | 42,86 | 43,16 | -1,55% | 5.403,00 |
| 09.06.2025 | 43,92 | 44,26 | 43,60 | 43,84 | -0,54% | 3.097,00 |
| 06.06.2025 | 43,76 | 44,22 | 43,51 | 44,08 | 0,94% | 6.847,00 |
| 05.06.2025 | 43,72 | 44,21 | 43,38 | 43,67 | -0,02% | 7.611,00 |
| 04.06.2025 | 42,45 | 44,32 | 42,40 | 43,68 | 3,21% | 10.088,00 |
| 03.06.2025 | 41,82 | 42,33 | 40,80 | 42,32 | 1,20% | 21.438,00 |
| 02.06.2025 | 41,02 | 41,87 | 40,40 | 41,82 | 1,70% | 16.106,00 |
| 30.05.2025 | 41,44 | 41,88 | 40,72 | 41,12 | -0,75% | 4.740,00 |
| 29.05.2025 | 41,78 | 42,48 | 41,29 | 41,43 | 0,49% | 8.835,00 |
| 28.05.2025 | 41,41 | 41,93 | 41,16 | 41,23 | -2,58% | 5.201,00 |